Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPCOH25
15.47-0.11(-0.71%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.01.2025 | 15.51 | 15.60 | 15.15 | 15.47 | 225 | 344 497 |
| 20.01.2025 | 15.15 | 15.73 | 15.15 | 15.58 | 335 | 518 805 |
| 17.01.2025 | 15.37 | 15.40 | 14.69 | 15.15 | 498 | 750 524 |
| 16.01.2025 | 17.00 | 17.00 | 15.20 | 15.39 | 941 | 1 489 989 |
| 15.01.2025 | 16.16 | 16.61 | 16.16 | 16.57 | 276 | 453 751 |
| 14.01.2025 | 16.19 | 16.20 | 15.89 | 16.18 | 254 | 407 217 |
| 13.01.2025 | 16.57 | 16.64 | 16.05 | 16.15 | 189 | 306 096 |
| 10.01.2025 | 16.37 | 16.76 | 16.28 | 16.70 | 79 | 130 568 |
| 09.01.2025 | 16.72 | 16.73 | 16.50 | 16.73 | 62 | 102 781 |
| 08.01.2025 | 17.00 | 17.00 | 16.48 | 16.60 | 203 | 338 230 |
| 07.01.2025 | 16.94 | 17.45 | 16.94 | 17.00 | 159 | 274 766 |
| 03.01.2025 | 17.00 | 17.11 | 16.70 | 16.88 | 320 | 540 807 |
| 02.01.2025 | 17.00 | 17.20 | 16.88 | 17.00 | 606 | 1 029 259 |
| 30.12.2024 | 16.76 | 16.87 | 16.55 | 16.72 | 249 | 416 991 |
| 27.12.2024 | 16.77 | 17.00 | 16.62 | 16.84 | 367 | 619 254 |
| 23.12.2024 | 16.96 | 17.20 | 16.47 | 16.76 | 1 006 | 1 675 988 |
| 20.12.2024 | 16.49 | 16.97 | 16.49 | 16.94 | 836 | 1 399 943 |
| 19.12.2024 | 16.50 | 16.75 | 16.30 | 16.54 | 217 | 357 894 |
| 18.12.2024 | 16.90 | 17.10 | 16.80 | 16.99 | 121 | 205 862 |
| 17.12.2024 | 17.72 | 17.73 | 16.66 | 17.15 | 204 | 350 332 |
| 16.12.2024 | 17.60 | 17.93 | 17.40 | 17.65 | 130 | 228 927 |
| 13.12.2024 | 17.05 | 17.63 | 16.80 | 17.56 | 46 | 78 179 |
| 12.12.2024 | 17.87 | 17.88 | 17.11 | 17.40 | 163 | 284 003 |
| 11.12.2024 | 17.65 | 18.06 | 17.35 | 17.82 | 81 | 143 917 |
| 10.12.2024 | 16.76 | 18.30 | 16.75 | 17.88 | 122 | 215 461 |
| 09.12.2024 | 16.19 | 16.21 | 16.00 | 16.00 | 31 | 49 865 |
| 06.12.2024 | 16.50 | 16.50 | 16.10 | 16.11 | 75 | 121 383 |
| 04.12.2024 | 16.57 | 16.81 | 16.57 | 16.81 | 11 | 18 467 |
| 03.12.2024 | 16.51 | 16.51 | 16.51 | 16.51 | 10 | 16 510 |
| 19.11.2024 | 15.97 | 16.12 | 15.12 | 16.12 | 15 | 23 415 |
| 18.11.2024 | 16.22 | 16.22 | 15.62 | 15.62 | 12 | 19 373 |
| 15.11.2024 | 16.72 | 16.72 | 16.38 | 16.38 | 6 | 9 871 |
| 14.11.2024 | 16.22 | 16.93 | 15.92 | 16.36 | 13 | 21 027 |
| 13.11.2024 | 17.11 | 17.11 | 17.06 | 17.06 | 2 | 3 417 |
| 07.11.2024 | 18.30 | 18.30 | 18.30 | 18.30 | 1 | 1 830 |
| 04.11.2024 | 17.70 | 17.70 | 17.70 | 17.70 | 4 | 7 080 |
| 31.10.2024 | 17.80 | 17.80 | 17.42 | 17.42 | 15 | 26 260 |
| 25.10.2024 | 17.80 | 17.80 | 17.80 | 17.80 | 5 | 8 900 |
| 24.10.2024 | 18.43 | 18.43 | 18.07 | 18.07 | 34 | 61 940 |
| 23.10.2024 | 18.35 | 18.35 | 18.12 | 18.12 | 23 | 42 061 |
| 22.10.2024 | 18.55 | 18.55 | 18.50 | 18.50 | 20 | 37 025 |
| 21.10.2024 | 19.20 | 19.20 | 18.70 | 18.70 | 50 | 94 650 |
| 16.10.2024 | 19.52 | 19.52 | 19.52 | 19.52 | 1 | 1 952 |
| 09.10.2024 | 20.72 | 20.72 | 20.72 | 20.72 | 1 | 2 072 |
| 26.09.2024 | 20.25 | 20.25 | 20.25 | 20.25 | 2 | 4 050 |
| 11.09.2024 | 17.52 | 17.52 | 17.48 | 17.48 | 9 | 15 748 |
| 10.09.2024 | 17.70 | 17.70 | 17.70 | 17.70 | 10 | 17 700 |
| 09.09.2024 | 17.94 | 17.94 | 17.94 | 17.94 | 1 | 1 794 |
| 06.09.2024 | 18.08 | 18.08 | 18.08 | 18.08 | 2 | 3 616 |
Biznesradar bez reklam? Sprawdź BR Plus
